Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.31 46.48 44.45 45.27 326,602 -1.04(-2.24%)
May 27, 2021 43.81 46.45 43.81 46.31 461,682 +3.32(+7.71%)
May 26, 2021 41.62 43.22 41.40 42.99 176,621 +1.42(+3.41%)
May 25, 2021 43.76 44.70 41.52 41.58 472,362 -2.04(-4.68%)
May 24, 2021 42.14 43.93 41.63 43.62 279,282 +1.67(+3.99%)
May 21, 2021 41.81 42.51 41.28 41.95 249,311 +0.75(+1.81%)
May 20, 2021 41.49 41.62 40.37 41.20 383,723 +0.06(+0.14%)
May 19, 2021 40.72 41.31 40.25 41.14 343,863 -0.71(-1.69%)
May 18, 2021 42.63 42.96 41.78 41.85 308,270 -1.00(-2.34%)
May 17, 2021 39.90 43.05 39.90 42.85 336,905 +2.86(+7.16%)
May 14, 2021 40.11 40.11 38.95 39.99 337,612 -0.01(-0.02%)
May 13, 2021 39.03 41.33 39.03 40.00 295,198 +0.97(+2.49%)
May 12, 2021 39.89 40.31 38.58 39.03 379,727 -1.18(-2.94%)
May 11, 2021 37.80 40.38 37.67 40.21 340,012 +1.10(+2.80%)
May 10, 2021 39.68 40.74 38.82 39.11 402,275 +0.05(+0.12%)
May 07, 2021 38.86 39.18 38.20 39.06 208,463 +0.01(+0.02%)
May 06, 2021 38.51 39.09 37.82 39.05 223,163 +0.72(+1.87%)
May 05, 2021 37.94 38.56 37.14 38.34 241,865 +0.75(+1.99%)
May 04, 2021 37.30 38.37 37.12 37.59 309,610 -0.06(-0.15%)
May 03, 2021 36.06 37.68 35.82 37.65 500,695 +2.06(+5.79%)
Apr 30, 2021 36.44 36.87 35.05 35.59 522,919 -1.80(-4.83%)
Apr 29, 2021 40.32 40.35 36.46 37.39 341,987 -2.55(-6.38%)
Apr 28, 2021 39.32 40.34 38.89 39.94 275,771 +0.95(+2.43%)
Apr 27, 2021 39.05 39.36 38.37 38.99 282,002 -0.33(-0.84%)
Apr 26, 2021 38.10 39.47 37.96 39.32 272,137 +1.32(+3.46%)
Apr 23, 2021 37.09 38.42 36.54 38.00 220,916 +1.49(+4.09%)
Apr 22, 2021 37.69 37.69 36.46 36.51 245,822 -1.17(-3.12%)
Apr 21, 2021 36.33 37.81 35.71 37.68 404,477 +1.09(+2.98%)
Apr 20, 2021 38.11 38.11 36.40 36.59 193,751 -1.78(-4.63%)
Apr 19, 2021 38.79 39.58 37.86 38.37 180,026 -0.79(-2.02%)
Apr 16, 2021 39.95 39.99 38.84 39.16 150,789 -0.09(-0.24%)
Apr 15, 2021 40.08 40.08 38.62 39.25 178,968 -0.39(-0.97%)
Apr 14, 2021 38.62 40.15 38.53 39.64 193,124 +1.38(+3.61%)
Apr 13, 2021 38.53 38.66 37.63 38.26 196,414 -0.55(-1.43%)
Apr 12, 2021 38.93 38.94 38.28 38.81 183,668 +0.06(+0.15%)
Apr 09, 2021 39.31 39.39 38.46 38.75 214,318 -0.44(-1.13%)
Apr 08, 2021 38.43 39.32 38.06 39.20 205,313 +0.49(+1.26%)
Apr 07, 2021 39.65 39.65 38.50 38.71 192,298 -0.55(-1.39%)
Apr 06, 2021 39.49 40.09 39.02 39.25 217,773 -0.39(-1.00%)
Apr 05, 2021 39.70 40.46 38.84 39.65 360,657 +0.79(+2.03%)
Apr 01, 2021 38.80 39.39 38.15 38.86 332,012 +0.19(+0.49%)
Mar 31, 2021 39.47 40.12 37.97 38.67 548,963 -0.41(-1.06%)
Mar 30, 2021 36.40 39.44 36.07 39.08 783,863 +2.85(+7.86%)
Mar 29, 2021 38.55 39.27 36.19 36.24 504,359 -2.31(-6.00%)
Mar 26, 2021 37.57 39.16 37.21 38.55 414,058 +2.01(+5.50%)
Mar 25, 2021 34.11 36.92 34.03 36.54 472,930 +1.59(+4.54%)
Mar 24, 2021 36.95 37.34 34.90 34.95 518,512 -0.96(-2.67%)
Mar 23, 2021 37.39 38.22 35.33 35.91 554,407 -2.17(-5.70%)
Mar 22, 2021 39.95 39.96 37.59 38.08 463,384 -1.70(-4.28%)
Mar 19, 2021 40.22 40.22 37.87 39.78 1,890,343 -0.43(-1.08%)
Mar 18, 2021 42.36 43.16 39.85 40.21 506,868 -2.12(-5.02%)
Mar 17, 2021 41.35 42.65 40.98 42.33 341,370 +0.84(+2.02%)
Mar 16, 2021 42.17 42.95 41.24 41.50 328,283 -0.93(-2.19%)
Mar 15, 2021 43.46 43.46 41.64 42.43 360,824 -1.52(-3.46%)
Mar 12, 2021 44.78 45.16 42.99 43.95 447,685 -0.72(-1.62%)
Mar 11, 2021 43.69 44.70 43.27 44.67 535,971 +1.51(+3.51%)
Mar 10, 2021 42.31 43.36 41.39 43.16 396,048 +1.39(+3.33%)
Mar 09, 2021 42.16 42.40 39.90 41.77 454,921 -0.32(-0.76%)
Mar 08, 2021 39.51 42.21 39.16 42.09 488,118 +2.83(+7.20%)
Mar 05, 2021 39.62 40.38 37.35 39.26 417,782 +1.03(+2.70%)
Mar 04, 2021 40.53 40.96 36.65 38.23 488,459 -2.57(-6.31%)
Mar 03, 2021 40.17 41.62 39.58 40.80 467,730 +0.84(+2.09%)
Mar 02, 2021 41.59 41.66 39.47 39.97 413,684 -1.55(-3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.